Friday, November 1, 2013

KSE EOD Daily Share Price Data - 31-10-2013

For: October 31, 2013

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

AABS

97

100

100

97

100

AASM

15.99

14.99

14.99

14.99

500

AATM

3.9

2.9

2.9

2.9

1,000

ABL

83.5

85

82.5

84.98

342,500

ABOT

439

438

430

432.98

8,700

ACPL

136

140

135

139.72

77,300

ADMM

44.03

46.23

41.83

42.62

58,500

AGIL

75

71.36

71.36

71.36

500

AGL

12

12.5

12.45

12.5

1,000

AGTL

197

197.5

196

197.5

1,200

AHCL

20.56

20.6

20.15

20.43

84,000

AHL

28.52

29.2

27.5

28.11

42,000

AICL

71.51

73.5

71.5

73.01

518,500

AICL-CDEC

73.03

0

0

74.48

0

AICL-CJAN

73.93

0

0

75.4

0

AICL-CNOV

72.31

0

0

73.75

0

AKBL

10.93

11

10.71

10.88

165,000

AKBL-CDEC

11.16

0

0

11.1

0

AKBL-CJAN

11.3

0

0

11.24

0

AKBL-CNOV

11.05

0

0

10.99

0

AKDCL

69.4

72.87

69.9

71.94

5,000

AKZO

86.51

88.4

84.75

87.92

88,000

AMTEX

2.26

2.28

2.25

2.25

14,000

ANL

4.96

5

4.87

4.93

911,000

APL

440.06

451.8

437

449.16

64,050

ASL

8.01

7.7

7.53

7.6

29,500

ASLPS

8.2

7.6

7.6

7.6

10,000

ATBA

303.99

301.15

301

301

700

ATIL

55.79

56.4

56

56.38

6,000

ATLH

200

202

199

201

2,500

ATRL

180.39

185.79

179.05

184.9

290,300

ATRL-CDEC

184.23

0

0

188.63

0

ATRL-CJAN

186.5

0

0

190.96

0

ATRL-CNOV

182.41

0

0

186.77

0

BAFL

22.36

22.8

22.2

22.7

643,500

BAFLTFC5

102.2

0

0

102.2

0

BAHL

36.06

36.65

35.5

36.51

447,000

BAHL-CDEC

36.83

0

0

37.25

0

BAHL-CJAN

37.28

0

0

37.71

0

BAHL-CNOV

36.46

0

0

36.88

0

BAHLTFC2

102.5697

0

0

102.5697

0

BATA

1725.33

1800

1780

1782

440

BCML

68.94

69.94

66

68.97

6,000

BERG

38.56

38.7

37.25

38.63

6,000

BGL

4

3.9

3.9

3.9

2,000

BHAT

393.75

395

395

393.75

100

BIFO

101.81

97.1

97

97

800

BILF

6.39

5.6

5.39

5.6

3,500

BIPL

5.48

5.53

5.35

5.5

253,000

BOK

7.3

7.38

7.1

7.27

8,000

BOP

10.19

10.33

10.1

10.28

3,772,500

BPL

37.5

38

38

37.5

500

BROT

3.31

3.35

3.31

3.31

11,000

BRR

3.65

3.6

3.5

3.57

203,500

BTL

110.1

114.82

105.01

110.1

200

BYCO

8.17

8.33

8.03

8.14

922,000

CENI

14.71

14.5

14.5

14.5

1,000

CEPB

48.43

49.7

47.8

48.13

219,000

CFL

26.8

26.8

26.8

26.8

500

CHAS

9.65

9.85

9.27

9.85

16,000

CHCC

48.04

49.15

47.66

47.89

118,000

CJPL

1.6

1.85

1.65

1.65

9,000

CLCPS

1.15

1.24

1.11

1.12

57,000

CML

3.94

3.98

3.72

3.78

382,500

COLG

1377.5

1445

1310

1445

360

COTT

3.2

3.1

3.1

3.1

500

CPL

233.85

245.54

230

245.54

80,900

CPPL

40.45

40.89

40

40.63

20,000

CRTM

14.4

14.2

14.2

14.4

1,500

CSAP

49.21

47

46.75

46.76

218,500

CSIL

5.7

5.9

5.9

5.9

500

CSM

1.8

1.8

1.75

1.8

1,000

CSUML

7.6

7.7

7.5

7.51

42,000

CYAN

60.5

62.25

61.09

62

6,000

DAAG

18.75

19.4

17.9

19.27

71,500

DADX

29.01

28.11

28.02

28.07

1,000

DAWH

47.99

50.38

48.3

50.38

322,000

DBCI

3.45

3.5

3.25

3.42

65,500

DCH

2.4

2.39

2.31

2.33

43,500

DCL

5

5.1

4.85

5

329,000

DFML

4.13

4.3

4.1

4.17

212,000

DFSM

2.68

2.84

2.6

2.76

150,500

DGKC

69.67

71.9

68.8

71.55

4,883,000

DGKC-CDEC

71.15

0

0

72.99

0

DGKC-CJAN

72.03

0

0

73.9

0

DGKC-CNOV

70.45

0

0

72.27

0

DINT

70.58

67.06

67.06

67.06

3,500

DLL

75

75

74.5

75

2,500

DMTM

9.9

8.9

8.9

8.9

1,000

DOL

4.98

4.98

4.82

4.93

28,500

DREL

150

150

150

150

4,700

DSFL

2.17

2.22

2.15

2.2

191,500

DSIL

4.17

4.34

4.1

4.2

51,500

DSL

4.43

4.5

4.3

4.4

42,000

DWSM

3.25

3.04

3.02

3.02

5,000

DYNO

32

32

31

32

4,500

ECOP

9.32

9.49

8.91

9.02

60,000

EFLTFC3

98

0

0

98

0

EFOODS

81.29

85.35

80.06

85.35

2,705,800

EFUG

78

78

77.75

78

8,000

EFUL

69.1

69.25

69.25

69.25

1,000

ELSM

71.7

72

71.93

71.97

4,000

EMCO

3.07

3.28

3.25

3.25

4,500

ENGRO

122.72

127.8

119.75

126.68

9,876,600

ENGRO-NOV

123.71

128.9

120.5

127.62

5,065,500

ENGROTFC2

100.1886

0

0

100.1886

0

EPCL

12.14

12.7

12.05

12.54

736,500

EWLA

4.8

5.45

4.8

5.45

2,500

EXIDE

305

304.99

302.01

304.99

700

FABL

11.16

11.36

11.1

11.32

329,500

FASM

105

105.5

104

105.25

4,100

FATIMA

25.65

26.1

25.7

25.83

5,882,000

FCCL

11.2

11.57

10.99

11.52

3,954,000

FCCL-CNOV

11.33

0

0

11.64

0

FCSC

2.6

2.69

2.5

2.69

20,500

FDIBL

1.5

1.55

1.45

1.45

32,500

FECM

4.19

3.94

3.94

3.94

500

FECTC

34.11

35.81

35.56

35.81

136,000

FEM

3.75

3.7

3.55

3.58

6,000

FEROZ

101.21

102.75

99.01

102.75

13,500

FFBL

38.17

38.3

38

38.14

711,500

FFBL-NOV

38.45

38.15

38.1

38.1

2,000

FFC

107.66

108.5

107.7

108.28

1,266,500

FFC-CDEC

109.95

0

0

110.46

0

FFC-CJAN

111.31

0

0

111.83

0

FFC-CNOV

108.86

0

0

109.37

0

FFC-NOV

108.19

108.6

107.75

108.43

137,500

FHAM

8.74

8.61

8.6

8.6

10,000

FHBM

9.05

8.9

8.75

8.82

33,500

FIBLM

2.24

2

1.33

2

32,000

FLYNG

3.62

3.66

3.5

3.66

61,500

FNEL

3.6

3.69

3.52

3.61

43,500

FNELR1

0.56

0.7

0.46

0.47

1,131,500

FPJM

1.65

1.65

1.65

1.65

1,000

FPRM

15.5

15.5

15.2

15.23

1,500

FUDLM

9.83

10.15

9.6

10.03

135,000

GADT

144.08

145.9

144

145.23

21,500

GAIL

4.69

4.95

4.5

4.79

2,000

GASF

7.44

7.45

7.32

7.4

58,000

GFIL

8.05

8.7

7.75

8.7

1,500

GGL

23.5

23.5

22.75

23

52,000

GHGL

61

61.45

61

61.11

13,500

GHNI

17.6

17.1

16.6

16.6

19,500

GHNL

8.42

8.01

7.6

7.76

79,500

GLAT

71.066

68.1108

68.1108

68.1108

0

GLAXO

110.08

115.58

110

115.58

167,500

GLPL

194.28

199.99

184.57

192.28

1,200

GRAYS

35.01

34.75

34.75

34.75

1,000

GTYR

41.5

42.4

41

41.73

38,500

GVGL

14

13.8

13.75

13.75

1,000

GWLC

10.26

11.26

11.2

11.26

9,500

HABSM

28.52

29.25

28.5

29.08

18,000

HADC

1.7

1.84

1.7

1.84

11,500

HAL

27

26.8

25.75

26.54

8,000

HBL

147.06

148.7

147.5

147.83

124,600

HCAR

37.95

38

36.11

36.98

87,000

HICL

14

13.85

13.85

13.85

2,000

HINO

109.66

113.85

113.85

113.85

500

HINOON

90

92.45

88.2

90.75

10,500

HIRAT

15.34

15.94

14.34

15.09

37,000

HMB

21.97

22.84

21.9

22.42

469,000

HMIM

2.54

2.55

2.55

2.55

2,500

HSPI

20.14

20.2

20.2

20.2

2,000

HUBC

62.01

63.15

61.99

62.57

1,408,500

HUBC-NOV

62.77

62.7

62.7

62.7

1,000

HUMNL

65.22

67.84

61.96

62.01

37,500

HWQS

7.1

7.25

7.25

7.25

500

IBFL

65.03

68.27

61.78

67.05

50,500

IBLHL

41.21

43.27

41.9

43.27

109,500

ICI

164.86

169.95

164

167.38

5,300

ICIBL

1.29

1.32

1.2

1.32

259,500

ICL

35.5

36.5

36

36.5

12,500

IDEN

3.33

3.92

3.75

3.92

7,500

IDRT

12

11.2

11.2

11.2

500

IDYM

1010

1030

1030

1030

50

IGIBL

1.59

1.61

1.53

1.58

121,000

IGIIL

128.67

129.95

126.25

129.79

5,000

ILTM

837.7

799

799

799

150

INDU

315

320

319.95

319.95

1,100

INIL

40.48

41.45

40.51

41.29

23,500

ISIL

206.89

210

207

208.6

600

ISL

15.9

16

15.8

16

36,000

ISTM

12.91

12.93

12.91

12.91

4,000

JATM

5.75

5.95

5.95

5.95

500

JDMT

68.25

71.66

71.66

71.66

1,500

JGICL

71

71.5

69.9

69.9

1,500

JKSM

22.88

22

22

22

500

JOPP

11.31

11.8

10.99

11.8

19,500

JPGL

2.2

2.29

2.07

2.27

82,500

JSBL

3.55

3.59

3.4

3.43

1,571,000

JSCL

7.57

7.67

7.3

7.46

8,366,000

JSGCL

30.9

30.5

30.1

30.5

5,000

JSIL

10.17

10.15

9.65

9.87

958,000

KAPCO

59.49

60.1

59

60

139,500

KASBB

1.81

1.86

1.71

1.84

524,500

KASBSL

6.3

6.35

6.02

6.23

6,000

KESC

5.23

5.3

5.06

5.2

1,386,000

KESCTFC2

100

102.25

102.25

100

2,600

KML

13.04

13

13

13

1,000

KOHC

78.65

79.6

77.5

79.41

378,000

KOHE

31.8

32.01

31.8

32

118,000

KOHTM

12.5

12.12

12.1

12.11

6,000

KOIL

2.45

2.55

2.41

2.42

17,500

KOSM

11.35

12

10.35

12

12,000

KSBP

77.99

76.8

75.01

76.29

3,500

KTML

18.66

18.79

18

18.37

31,000

LIBM

260

260

260

260

100

LOTCHEM

6.81

6.88

6.7

6.8

305,500

LPCL

6.93

6.98

6.75

6.82

2,418,000

LPL

18.05

18.15

18.05

18.14

8,000

LUCK

241.45

253.5

240

251.73

1,455,600

MACFL

20

19.89

19

19

31,500

MARI

158.84

162.5

157

161.4

606,800

MCB

271.1

283.99

268.5

281.31

1,224,900

MCB-NOV

270.43

281.99

267.56

280.45

171,000

MCBAH

16.49

15.5

15.5

15.5

1,000

MDTL

2.82

2.84

2.73

2.75

224,500

MEBL

37.99

37.99

37.5

37.76

13,500

MEHT

115.18

115

115

115

500

MERIT

14.42

15.42

13.6

14.41

100,000

MFFL

456.67

474.9

465

468.29

600

MFTM

2.32

2.43

2.21

2.25

3,000

MIRKS

42.87

42.4329

42.4329

42.4329

0

MLCF

21.36

22.35

21.05

22.09

4,964,500

MODAM

1.52

1.5

1.5

1.5

42,500

MQTM

20.65

21

21

21

5,500

MRNS

66.16

65.99

65

65

2,500

MSCL

16.3875

16.2257

16.2257

16.2257

0

MSOT

25.89

27.18

26.5

27.17

176,000

MTL

449.63

452.5

449

452.01

17,900

MUREB

307.44

318

306.5

317.07

3,500

MWMP

2.83

2.73

2.72

2.73

1,500

NAGC

79.8

75.85

75.85

75.85

3,000

NATF

316

331

317

327.85

7,600

NBP

48.22

49.49

47.75

49.33

2,758,000

NCL

48.76

51.18

47.25

50.85

3,689,000

NCL-NOV

48.86

51.25

47.4

51.11

1,477,500

NCPL

33.77

35.45

34

35

2,480,000

NESTLE

6945.75

7100

6825

7043.75

2,220

NETSOL

36.67

37.7

35.5

37.11

641,000

NEXT

3.51

3.99

3.99

3.99

500

NIB

2.25

2.28

2.22

2.26

4,326,500

NICL

6.58

6.98

6.6

6.79

569,000

NML

90.57

92.84

89.82

92.49

907,700

NML-CDEC

92.5

0

0

94.36

0

NML-CJAN

93.64

0

0

95.52

0

NML-CNOV

91.58

0

0

93.42

0

NML-NOV

91.34

93.5

90.21

93.29

314,000

NPL

29.45

30.1

29.4

29.86

2,143,000

NRL

187.7

188

186

187.91

21,200

NSRM

15.2773

16.27

16.27

16.27

0

OGDC

260.12

271.79

260.5

269.72

874,600

OLPL

23

23.15

22.51

23.15

3,000

OTSU

40.5

40.95

40.89

40.95

3,000

PACE

3.13

3.2

3.1

3.16

79,500

PAEL

15.89

16.34

15.52

16.07

288,000

PAKD

70.26

69.5

69

69

3,500

PAKRI

24.45

25.14

24.35

25.01

910,500

PAKT

315

325

321.9

325

2,600

PASL

2.77

2.8

2.5

2.68

248,500

PGF

21.24

21.5

21.25

21.5

32,000

PIAA

6.95

7.35

6.8

7.27

2,071,500

PICT

211.05

221.6

207

221.6

5,900

PIF

9.64

9.75

9.55

9.75

31,000

PIL

7.45

6.8

6.8

6.8

500

PIOC

26.39

27

26

26.88

723,500

PKGI

12.89

12

12

12

500

PKGP

19.57

19.7

19.45

19.62

106,000

PKGS

228.89

235

226.5

231.91

18,100

PMI

1.69

1.64

1.6

1.63

30,000

PNGRS

2.47

2.43

2.4

2.4

10,000

PNSC

52.17

50

49.57

49.8

160,000

POAF

9

9.5

9.5

9.5

2,000

POL

456.88

479.72

458.01

478.03

610,150

POWER

6.6

6.74

6.55

6.71

3,500

PPL

203.18

204.9

200

204.18

1,584,100

PPP

43.49

42.7

42.7

42.7

500

PPVC

4.05

4.43

4.43

4.43

500

PRET

147.72

143

143

147.72

100

PRL

63.02

62.9

62.06

62.89

5,500

PRWM

37.46

35.6

35.59

35.59

5,000

PSEL

272

279.5

279.5

272

100

PSMC

123.69

125

121.22

123.9

119,800

PSO

271.97

277

266.6

275.46

1,844,700

PSO-NOV

273.87

278.99

268.04

277.54

1,187,500

PTC

26

26.84

25.8

26.67

6,049,500

PTC-NOV

26.17

26.99

25.96

26.8

1,293,000

QUICE

5.58

5.79

5.5

5.6

36,000

RCML

52

54.6

52

54.6

5,500

REDCO

3.42

3.8

3.03

3.67

4,500

REST

30.94

29.4

29.4

29.4

0

RICL

7.26

7.49

7.07

7.49

2,500

RUBY

9.5

9.89

9.89

9.89

500

SAIF

25.75

25.25

24.47

25.01

66,500

SALT

152

145

145

152

100

SANE

4.27

4.7

4.27

4.67

5,000

SARC

5.25

4.76

4.76

4.76

2,000

SCBPL

18.35

19.25

18.5

19

160,000

SCLL

5.5

5.4

5.4

5.4

500

SCM

14.7

14.41

14.21

14.38

3,000

SEARL

78.18

82

78.55

81.51

83,000

SEL

31

31

31

31

5,000

SEPCO

2.15

2.25

2.11

2.22

183,000

SEPL

52.2

53.85

52.5

52.99

9,000

SFAT

12.61

11.61

11.61

11.61

1,000

SFL

219.99

230

218

228.67

3,000

SGML

19

19.05

18.75

19.02

7,500

SHEL

138.68

140

138.11

139.96

15,700

SHEZ

515

502

500

502

500

SHJS

85.99

86

85.9

86

3,000

SHNI

5.99

5.1

5.04

5.05

4,000

SHSML

19.75

19.75

19

19.09

8,500

SIBL

2.01

2.1

2.1

2.1

1,500

SIEM

878.01

889

877

889

350

SILK

2.13

2.18

2.08

2.18

564,500

SITC

217

218

217.99

218

600

SKFL

11.31

12

10.8

11.24

110,000

SKRS

2.99

2.95

2.81

2.95

2,000

SLCL

3.5

3

3

3

500

SLYT

22.72

22.71

22

22.69

14,500

SMBL

1.91

1.94

1.81

1.9

313,000

SMTM

5.72

6.1

5.56

5.56

11,000

SNAI

54.49

57.21

57.2

57.2

6,500

SNBL

7.97

8.1

7.95

7.95

153,500

SNGP

20.02

20.19

19.85

20.06

302,000

SNGP-CNOV

20.24

0

0

20.26

0

SNGP-NOV

20.25

21

20.17

20.4

54,000

SPL

14.11

15.1

14.15

14.81

837,500

SPLC

2.95

3

2.8

2.9

46,000

SRVI

306.92

314

299.01

311.7

10,700

SSGC

24.15

24.05

23.75

23.83

296,000

SSIC

5

5.2

4.4

4.95

5,500

SSML

8.17

8.38

7.6

8.18

72,500

STCL

7.15

7.78

7.15

7.15

3,500

STPL

7.9

7.98

7.7

7.98

10,500

SUTM

190.01

199.51

199.51

199.51

200

TATM

32

33.6

33.4

33.6

11,000

TCLTC

35.5

34.4

34.4

34.4

500

TDIL

9.49

9.59

9.59

9.59

500

TELE

4.76

5.07

4.62

5.02

2,193,500

TGL

21.65

21.9

20.57

21.08

551,500

THALL

117.69

112

111.81

111.81

27,800

THAS

8.9

9.9

9.9

9.9

500

TICL

49.31

51.77

51.77

51.77

500

TMFBLTFC

100

99.65

99.65

100

200

TPL

7

7.25

6.94

7

12,000

TREET

90.83

89.5

86.29

86.29

149,500

TREETR

22.4083

21.29

21.29

21.29

1,000

TREI

1.4

1.4

1.28

1.31

16,500

TRG

8.39

8.41

8.18

8.35

829,500

TRIBL

1.3

1.29

1.25

1.25

68,000

TRIPF

163

166

159

165.03

16,500

TRPOL

1.55

1.69

1.6

1.69

8,500

TRSM

2.5

2.9

1.52

2.9

3,000

TSPL

1.68

1.9

1.7

1.71

10,500

UBL

120.82

124.15

120.1

123.17

2,125,000

UBL-CDEC

123.39

0

0

125.65

0

UBL-CJAN

124.91

0

0

127.21

0

UBL-CNOV

122.17

0

0

124.41

0

UCAPM

1.4

1.4

1.27

1.4

32,000

UDPL

15.18

14.7

14.18

14.7

1,500

UNIC

12.5

13.5

13.45

13.5

23,000

WAHN

62.7

60

59.57

60

11,000

WTCL

4.5

4.53

4.5

4.5

2,371,500

WTL

2.34

2.5

2.29

2.4

2,211,500

WYETH

4265.44

4450

4299.99

4439.6

960

YOUW

3.82

3.83

3.1

3.73

12,500

Total Turnover

129,496,530

 


Share/Bookmark

No comments:

Post a Comment